Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-01-23)Premium Content

Partnerre Ltd (PRE)
As of Feb 26 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PRE 150320C00065000 C 03/20/15 65.0 47.70 52.30
PRE 150320C00070000 C 03/20/15 70.0 42.70 47.30
PRE 150320C00075000 C 03/20/15 75.0 37.70 42.30
PRE 150320C00080000 C 03/20/15 80.0 32.70 37.30
PRE 150320C00085000 C 03/20/15 85.0 27.70 32.30
PRE 150320C00090000 C 03/20/15 90.0 22.70 27.20
PRE 150320C00095000 C 03/20/15 95.0 17.80 21.90
PRE 150320C00100000 C 03/20/15 100.0 12.90 16.80
PRE 150320C00105000 C 03/20/15 105.0 7.90 12.00
PRE 150320C00110000 C 03/20/15 110.0 4.80 5.60
PRE 150320C00115000 C 03/20/15 115.0 1.60 2.00
PRE 150320C00120000 C 03/20/15 120.0 0.35 0.55
PRE 150320C00125000 C 03/20/15 125.0 0.05 0.20
PRE 150320C00130000 C 03/20/15 130.0 0.00 0.50
PRE 150320C00135000 C 03/20/15 135.0 0.00 4.40
PRE 150320C00140000 C 03/20/15 140.0 0.00 4.80
PRE 150320C00145000 C 03/20/15 145.0 0.00 4.80
PRE 150320C00150000 C 03/20/15 150.0 0.00 4.80
PRE 150320C00155000 C 03/20/15 155.0 0.00 4.80
PRE 150320P00065000 P 03/20/15 65.0 0.00 0.50
PRE 150320P00070000 P 03/20/15 70.0 0.00 4.80
PRE 150320P00075000 P 03/20/15 75.0 0.00 4.80
PRE 150320P00080000 P 03/20/15 80.0 0.00 4.80
PRE 150320P00085000 P 03/20/15 85.0 0.00 4.80
PRE 150320P00090000 P 03/20/15 90.0 0.00 4.80
PRE 150320P00095000 P 03/20/15 95.0 0.00 4.80
PRE 150320P00100000 P 03/20/15 100.0 0.00 4.80
PRE 150320P00105000 P 03/20/15 105.0 0.00 0.15
PRE 150320P00110000 P 03/20/15 110.0 0.30 0.45
PRE 150320P00115000 P 03/20/15 115.0 1.75 2.10
PRE 150320P00120000 P 03/20/15 120.0 5.20 5.90
PRE 150320P00125000 P 03/20/15 125.0 8.30 12.30
PRE 150320P00130000 P 03/20/15 130.0 13.30 17.20
PRE 150320P00135000 P 03/20/15 135.0 17.90 22.40
PRE 150320P00140000 P 03/20/15 140.0 22.90 27.40
PRE 150320P00145000 P 03/20/15 145.0 27.90 32.50
PRE 150320P00150000 P 03/20/15 150.0 32.90 37.40
PRE 150320P00155000 P 03/20/15 155.0 37.90 42.40
PRE 150417C00075000 C 04/17/15 75.0 37.70 42.30
PRE 150417C00080000 C 04/17/15 80.0 33.00 36.80
PRE 150417C00085000 C 04/17/15 85.0 28.00 31.80
PRE 150417C00090000 C 04/17/15 90.0 22.80 26.90
PRE 150417C00095000 C 04/17/15 95.0 18.00 22.20
PRE 150417C00100000 C 04/17/15 100.0 13.20 17.10
PRE 150417C00105000 C 04/17/15 105.0 8.40 12.10
PRE 150417C00110000 C 04/17/15 110.0 5.30 5.90
PRE 150417C00115000 C 04/17/15 115.0 2.45 2.90
PRE 150417C00120000 C 04/17/15 120.0 0.95 1.25
PRE 150417C00125000 C 04/17/15 125.0 0.25 0.50
PRE 150417C00130000 C 04/17/15 130.0 0.00 0.25
PRE 150417C00135000 C 04/17/15 135.0 0.00 3.60
PRE 150417C00140000 C 04/17/15 140.0 0.00 4.50
PRE 150417C00145000 C 04/17/15 145.0 0.00 4.50
PRE 150417C00150000 C 04/17/15 150.0 0.00 4.50
PRE 150417C00155000 C 04/17/15 155.0 0.00 4.50
PRE 150417C00160000 C 04/17/15 160.0 0.00 4.80
PRE 150417C00165000 C 04/17/15 165.0 0.00 1.45
PRE 150417P00075000 P 04/17/15 75.0 0.00 0.50
PRE 150417P00080000 P 04/17/15 80.0 0.00 4.50
PRE 150417P00085000 P 04/17/15 85.0 0.00 4.50
PRE 150417P00090000 P 04/17/15 90.0 0.00 4.50
PRE 150417P00095000 P 04/17/15 95.0 0.00 4.80
PRE 150417P00100000 P 04/17/15 100.0 0.00 3.60
PRE 150417P00105000 P 04/17/15 105.0 0.00 0.25
PRE 150417P00110000 P 04/17/15 110.0 0.60 0.85
PRE 150417P00115000 P 04/17/15 115.0 2.60 2.90
PRE 150417P00120000 P 04/17/15 120.0 5.90 6.50
PRE 150417P00125000 P 04/17/15 125.0 10.00 10.80
PRE 150417P00130000 P 04/17/15 130.0 13.40 17.30
PRE 150417P00135000 P 04/17/15 135.0 18.10 22.20
PRE 150417P00140000 P 04/17/15 140.0 23.10 27.20
PRE 150417P00145000 P 04/17/15 145.0 28.40 32.30
PRE 150417P00150000 P 04/17/15 150.0 33.40 37.30
PRE 150417P00155000 P 04/17/15 155.0 38.40 42.30
PRE 150417P00160000 P 04/17/15 160.0 43.40 47.30
PRE 150417P00165000 P 04/17/15 165.0 48.40 52.30
PRE 150515C00070000 C 05/15/15 70.0 43.00 47.30
PRE 150515C00075000 C 05/15/15 75.0 38.00 42.40
PRE 150515C00080000 C 05/15/15 80.0 32.90 37.30
PRE 150515C00085000 C 05/15/15 85.0 27.90 32.20
PRE 150515C00090000 C 05/15/15 90.0 23.20 27.00
PRE 150515C00095000 C 05/15/15 95.0 18.70 22.00
PRE 150515C00100000 C 05/15/15 100.0 13.80 17.10
PRE 150515C00105000 C 05/15/15 105.0 8.60 12.60
PRE 150515C00110000 C 05/15/15 110.0 6.00 6.70
PRE 150515C00115000 C 05/15/15 115.0 3.30 3.90
PRE 150515C00120000 C 05/15/15 120.0 1.65 2.05
PRE 150515C00125000 C 05/15/15 125.0 0.70 1.05
PRE 150515C00130000 C 05/15/15 130.0 0.20 0.50
PRE 150515C00135000 C 05/15/15 135.0 0.00 0.25
PRE 150515C00140000 C 05/15/15 140.0 0.00 2.05
PRE 150515C00145000 C 05/15/15 145.0 0.00 4.40
PRE 150515C00150000 C 05/15/15 150.0 0.00 4.50
PRE 150515C00155000 C 05/15/15 155.0 0.00 4.50
PRE 150515C00160000 C 05/15/15 160.0 0.00 1.60
PRE 150515P00070000 P 05/15/15 70.0 0.00 1.65
PRE 150515P00075000 P 05/15/15 75.0 0.00 4.50
PRE 150515P00080000 P 05/15/15 80.0 0.00 4.50
PRE 150515P00085000 P 05/15/15 85.0 0.00 4.50
PRE 150515P00090000 P 05/15/15 90.0 0.00 1.70
PRE 150515P00095000 P 05/15/15 95.0 0.00 1.70
PRE 150515P00100000 P 05/15/15 100.0 0.00 0.20
PRE 150515P00105000 P 05/15/15 105.0 0.15 0.45
PRE 150515P00110000 P 05/15/15 110.0 1.25 1.55
PRE 150515P00115000 P 05/15/15 115.0 3.30 3.80
PRE 150515P00120000 P 05/15/15 120.0 6.40 7.20
PRE 150515P00125000 P 05/15/15 125.0 10.50 11.20
PRE 150515P00130000 P 05/15/15 130.0 13.80 17.50
PRE 150515P00135000 P 05/15/15 135.0 18.70 22.60
PRE 150515P00140000 P 05/15/15 140.0 23.50 27.50
PRE 150515P00145000 P 05/15/15 145.0 28.50 32.60
PRE 150515P00150000 P 05/15/15 150.0 33.20 37.50
PRE 150515P00155000 P 05/15/15 155.0 38.40 42.60
PRE 150515P00160000 P 05/15/15 160.0 43.30 47.50
PRE 150821C00070000 C 08/21/15 70.0 42.90 47.30
PRE 150821C00075000 C 08/21/15 75.0 37.90 41.80
PRE 150821C00080000 C 08/21/15 80.0 32.90 36.80
PRE 150821C00085000 C 08/21/15 85.0 27.90 32.20
PRE 150821C00090000 C 08/21/15 90.0 23.00 26.90
PRE 150821C00095000 C 08/21/15 95.0 18.00 21.90
PRE 150821C00100000 C 08/21/15 100.0 14.20 17.50
PRE 150821C00105000 C 08/21/15 105.0 10.90 11.80
PRE 150821C00110000 C 08/21/15 110.0 7.40 8.20
PRE 150821C00115000 C 08/21/15 115.0 4.80 5.50
PRE 150821C00120000 C 08/21/15 120.0 2.95 3.50
PRE 150821C00125000 C 08/21/15 125.0 1.60 1.95
PRE 150821C00130000 C 08/21/15 130.0 0.75 1.10
PRE 150821C00135000 C 08/21/15 135.0 0.25 0.65
PRE 150821C00140000 C 08/21/15 140.0 0.00 0.35
PRE 150821C00145000 C 08/21/15 145.0 0.00 0.20
PRE 150821C00150000 C 08/21/15 150.0 0.00 0.50
PRE 150821C00155000 C 08/21/15 155.0 0.00 0.50
PRE 150821C00160000 C 08/21/15 160.0 0.00 0.50
PRE 150821P00070000 P 08/21/15 70.0 0.00 4.80
PRE 150821P00075000 P 08/21/15 75.0 0.00 4.80
PRE 150821P00080000 P 08/21/15 80.0 0.00 4.80
PRE 150821P00085000 P 08/21/15 85.0 0.00 4.80
PRE 150821P00090000 P 08/21/15 90.0 0.00 0.30
PRE 150821P00095000 P 08/21/15 95.0 0.15 0.55
PRE 150821P00100000 P 08/21/15 100.0 0.70 1.10
PRE 150821P00105000 P 08/21/15 105.0 1.75 2.10
PRE 150821P00110000 P 08/21/15 110.0 3.40 3.90
PRE 150821P00115000 P 08/21/15 115.0 5.90 6.30
PRE 150821P00120000 P 08/21/15 120.0 8.70 9.50
PRE 150821P00125000 P 08/21/15 125.0 12.40 13.20
PRE 150821P00130000 P 08/21/15 130.0 16.50 17.40
PRE 150821P00135000 P 08/21/15 135.0 19.40 23.70
PRE 150821P00140000 P 08/21/15 140.0 24.20 28.40
PRE 150821P00145000 P 08/21/15 145.0 29.10 33.50
PRE 150821P00150000 P 08/21/15 150.0 34.10 38.40
PRE 150821P00155000 P 08/21/15 155.0 39.10 43.30
PRE 150821P00160000 P 08/21/15 160.0 44.10 48.30

OPRA data is delayed 15 minutes.